Identifier on Kucoin: OP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-03 |
2.9317 USDT |
231,095.1484 OP |
2.8780 USDT |
2.8750 USDT |
2.9900 USDT |
2.8930 USDT |
| 2024-05-02 |
2.7667 USDT |
1,494,476.2693 OP |
2.7970 USDT |
2.6460 USDT |
2.9190 USDT |
2.9040 USDT |
| 2024-05-01 |
2.5559 USDT |
2,950,099.6159 OP |
2.5360 USDT |
2.4000 USDT |
2.8260 USDT |
2.8240 USDT |
| 2024-04-30 |
2.4026 USDT |
851,935.9965 OP |
2.4970 USDT |
2.2780 USDT |
2.5500 USDT |
2.3370 USDT |
| 2024-04-29 |
2.5245 USDT |
835,439.6921 OP |
2.6320 USDT |
2.4020 USDT |
2.6810 USDT |
2.4090 USDT |
| 2024-04-28 |
2.6923 USDT |
1,104,755.1075 OP |
2.6250 USDT |
2.6050 USDT |
2.7850 USDT |
2.6450 USDT |
| 2024-04-27 |
2.5008 USDT |
841,300.8424 OP |
2.3340 USDT |
2.2480 USDT |
2.6680 USDT |
2.5450 USDT |
| 2024-04-26 |
2.3594 USDT |
313,796.7146 OP |
2.4180 USDT |
2.3000 USDT |
2.4330 USDT |
2.3600 USDT |
| 2024-04-25 |
2.4120 USDT |
192,125.4079 OP |
2.4210 USDT |
2.3480 USDT |
2.4720 USDT |
2.4250 USDT |
| 2024-04-24 |
2.5209 USDT |
299,174.3820 OP |
2.4900 USDT |
2.4080 USDT |
2.6200 USDT |
2.4230 USDT |
| 2024-04-23 |
2.5206 USDT |
283,929.5507 OP |
2.5500 USDT |
2.4650 USDT |
2.5910 USDT |
2.5060 USDT |
| 2024-04-22 |
2.5507 USDT |
378,933.2412 OP |
2.4440 USDT |
2.4380 USDT |
2.6000 USDT |
2.5220 USDT |
| 2024-04-21 |
2.4604 USDT |
166,273.7986 OP |
2.5040 USDT |
2.3790 USDT |
2.5350 USDT |
2.4280 USDT |
| 2024-04-20 |
2.3675 USDT |
220,676.7848 OP |
2.2330 USDT |
2.1990 USDT |
2.5120 USDT |
2.4980 USDT |
| 2024-04-19 |
2.2112 USDT |
295,067.5623 OP |
2.2250 USDT |
2.0420 USDT |
2.3230 USDT |
2.2500 USDT |
| 2024-04-18 |
2.2022 USDT |
138,648.2313 OP |
2.1650 USDT |
2.1170 USDT |
2.2670 USDT |
2.2070 USDT |
| 2024-04-17 |
2.1628 USDT |
227,905.4856 OP |
2.2410 USDT |
2.0790 USDT |
2.2750 USDT |
2.2050 USDT |
| 2024-04-16 |
2.1920 USDT |
311,201.7622 OP |
2.2660 USDT |
2.1080 USDT |
2.2920 USDT |
2.2460 USDT |
| 2024-04-15 |
2.3309 USDT |
693,591.9223 OP |
2.3320 USDT |
2.1910 USDT |
2.4390 USDT |
2.2370 USDT |
| 2024-04-14 |
2.2010 USDT |
919,381.9116 OP |
2.1180 USDT |
2.0390 USDT |
2.2920 USDT |
2.2220 USDT |
| 2024-04-13 |
2.0860 USDT |
2,402,038.0877 OP |
2.4480 USDT |
1.7850 USDT |
2.4590 USDT |
2.1230 USDT |
| 2024-04-12 |
2.5713 USDT |
1,465,881.8827 OP |
2.9390 USDT |
2.0260 USDT |
3.0290 USDT |
2.4680 USDT |
| 2024-04-11 |
3.0047 USDT |
246,276.9700 OP |
3.0350 USDT |
2.9210 USDT |
3.1100 USDT |
2.9400 USDT |
| 2024-04-10 |
3.0082 USDT |
316,003.1749 OP |
3.0430 USDT |
2.8930 USDT |
3.0840 USDT |
3.0380 USDT |
| 2024-04-09 |
3.2124 USDT |
425,313.0855 OP |
3.3650 USDT |
3.0250 USDT |
3.4150 USDT |
3.0440 USDT |
| 2024-04-08 |
3.2260 USDT |
510,841.6790 OP |
3.1950 USDT |
3.0700 USDT |
3.3640 USDT |
3.3610 USDT |
| 2024-04-07 |
3.0588 USDT |
216,782.3244 OP |
2.9900 USDT |
2.9800 USDT |
3.1290 USDT |
3.1100 USDT |
| 2024-04-06 |
2.9540 USDT |
256,208.2568 OP |
2.8720 USDT |
2.8470 USDT |
3.0250 USDT |
2.9770 USDT |
| 2024-04-05 |
2.9394 USDT |
295,621.9110 OP |
3.0930 USDT |
2.8670 USDT |
3.1040 USDT |
2.8710 USDT |
| 2024-04-04 |
3.1276 USDT |
104,414.5076 OP |
3.0510 USDT |
3.0020 USDT |
3.2260 USDT |
3.1700 USDT |
| 2024-04-03 |
3.1342 USDT |
206,710.1140 OP |
3.1580 USDT |
3.0240 USDT |
3.2290 USDT |
3.0650 USDT |
| 2024-04-02 |
3.2273 USDT |
825,032.6448 OP |
3.4900 USDT |
3.1060 USDT |
3.4920 USDT |
3.1590 USDT |
| 2024-04-01 |
3.4982 USDT |
218,636.2286 OP |
3.6770 USDT |
3.3800 USDT |
3.6910 USDT |
3.4780 USDT |
| 2024-03-31 |
3.6897 USDT |
60,013.5598 OP |
3.6550 USDT |
3.6130 USDT |
3.7490 USDT |
3.6980 USDT |
| 2024-03-30 |
3.6994 USDT |
87,662.3119 OP |
3.6140 USDT |
3.6030 USDT |
3.8060 USDT |
3.6620 USDT |
| 2024-03-29 |
3.6486 USDT |
120,975.2822 OP |
3.7240 USDT |
3.5640 USDT |
3.7460 USDT |
3.6120 USDT |
| 2024-03-28 |
3.7007 USDT |
220,052.4668 OP |
3.6690 USDT |
3.6090 USDT |
3.7550 USDT |
3.7250 USDT |
| 2024-03-27 |
3.8735 USDT |
689,366.0340 OP |
3.9170 USDT |
3.6450 USDT |
4.0430 USDT |
3.6670 USDT |
| 2024-03-26 |
3.8966 USDT |
1,330,309.3128 OP |
3.8590 USDT |
3.7860 USDT |
4.0300 USDT |
3.8840 USDT |
| 2024-03-25 |
3.8180 USDT |
921,474.6198 OP |
3.7070 USDT |
3.6910 USDT |
3.9210 USDT |
3.7830 USDT |
| 2024-03-24 |
3.6419 USDT |
1,165,918.8212 OP |
3.4280 USDT |
3.3710 USDT |
3.7960 USDT |
3.6930 USDT |
| 2024-03-23 |
3.4232 USDT |
622,375.4765 OP |
3.4260 USDT |
3.3120 USDT |
3.5420 USDT |
3.4800 USDT |
| 2024-03-22 |
3.4904 USDT |
1,456,280.1616 OP |
3.4270 USDT |
3.3520 USDT |
3.5980 USDT |
3.3580 USDT |
| 2024-03-21 |
3.4596 USDT |
928,384.2654 OP |
3.5490 USDT |
3.3350 USDT |
3.6070 USDT |
3.4200 USDT |
| 2024-03-20 |
3.4106 USDT |
2,792,825.5739 OP |
3.4420 USDT |
3.1500 USDT |
3.5760 USDT |
3.5400 USDT |
| 2024-03-19 |
3.2101 USDT |
1,484,948.7315 OP |
3.3020 USDT |
2.9770 USDT |
3.4550 USDT |
3.3610 USDT |
| 2024-03-18 |
3.3839 USDT |
931,190.7725 OP |
3.5820 USDT |
3.2400 USDT |
3.5820 USDT |
3.2770 USDT |
| 2024-03-17 |
3.5341 USDT |
842,432.4682 OP |
3.5530 USDT |
3.3560 USDT |
3.6200 USDT |
3.5910 USDT |
| 2024-03-16 |
3.6584 USDT |
1,213,687.0594 OP |
3.8200 USDT |
3.4500 USDT |
3.8530 USDT |
3.4860 USDT |
| 2024-03-15 |
3.8229 USDT |
1,965,071.7808 OP |
4.2040 USDT |
3.5770 USDT |
4.2350 USDT |
3.6920 USDT |